O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BBDC4F - BRADESCO - PN EJ N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 17,25 17,08 -0,76% 16,97 17,30 17,11 17,08 17,15 5.642 95.842.141
5/9/2025 16,92 17,21 +2,02% 16,86 17,45 17,21 17,20 17,21 5.721 116.214.273
4/9/2025 16,50 16,87 +2,12% 16,44 16,90 16,70 16,79 16,87 3.961 73.421.394
3/9/2025 16,51 16,52 -0,18% 16,45 16,65 16,52 16,52 16,53 3.984 66.791.083
2/9/2025 16,50 16,55 -0,96% 16,29 16,58 16,46 16,51 16,55 5.050 79.120.826
1/9/2025 16,83 16,71 -0,83% 16,71 16,94 16,80 16,71 16,78 5.872 89.507.578
29/8/2025 16,80 16,85 +0,72% 16,74 16,89 16,80 16,82 16,85 4.350 75.525.478
28/8/2025 16,49 16,73 +1,83% 16,43 16,92 16,76 16,73 16,82 4.565 97.883.896
27/8/2025 16,35 16,43 +0,43% 16,15 16,46 16,29 16,41 16,43 3.320 59.141.493
26/8/2025 16,35 16,36 +0,18% 16,19 16,41 16,28 16,30 16,36 3.945 57.417.238
25/8/2025 16,31 16,33 +0,80% 16,22 16,39 16,31 16,32 16,34 3.735 67.769.632
22/8/2025 15,80 16,20 +2,27% 15,76 16,28 16,09 16,20 16,22 3.402 71.511.033
21/8/2025 15,65 15,84 -0,13% 15,63 15,85 15,76 15,82 15,84 3.938 63.797.579
20/8/2025 15,78 15,86 +0,83% 15,64 15,93 15,81 15,81 15,86 4.579 88.216.579
19/8/2025 16,11 15,73 -3,62% 15,71 16,37 15,89 15,73 15,77 5.673 96.921.127
18/8/2025 16,18 16,32 +1,94% 16,03 16,44 16,32 16,32 16,34 5.194 91.238.512
15/8/2025 16,00 16,01 -0,25% 15,88 16,10 16,01 16,01 16,06 3.364 51.802.224
14/8/2025 16,13 16,05 -0,80% 15,87 16,27 16,07 16,02 16,05 3.543 67.480.341
13/8/2025 16,26 16,18 -0,74% 16,06 16,35 16,20 16,14 16,18 3.529 60.844.535
12/8/2025 15,95 16,30 +2,77% 15,90 16,33 16,17 16,25 16,30 4.224 90.616.866
11/8/2025 15,96 15,86 -0,50% 15,81 15,97 15,88 15,86 15,89 4.810 69.730.446
8/8/2025 15,80 15,94 +1,79% 15,75 15,98 15,87 15,90 15,94 3.583 70.004.990
7/8/2025 15,67 15,66 -0,38% 15,62 15,80 15,70 15,66 15,74 4.152 78.001.044
6/8/2025 15,76 15,72 +0,58% 15,48 15,87 15,72 15,71 15,72 4.146 81.268.420
5/8/2025 15,69 15,63 -0,45% 15,57 15,86 15,72 15,63 15,66 4.122 64.743.457
4/8/2025 15,77 15,70 +0,64% 15,60 15,93 15,76 15,69 15,70 14.997 135.649.400
1/8/2025 15,62 15,60 +0,13% 15,51 15,85 15,60 15,58 15,60 7.205 165.676.039
31/7/2025 15,85 15,58 -0,76% 15,40 15,99 15,67 15,57 15,58 7.276 124.173.301
30/7/2025 15,41 15,70 +2,01% 15,31 15,80 15,55 15,69 15,70 4.387 105.331.636
29/7/2025 15,44 15,39 0,00% 15,36 15,58 15,46 15,39 15,42 2.700 59.051.950
28/7/2025 15,52 15,39 -1,41% 15,27 15,65 15,40 15,39 15,42 4.050 70.960.798
25/7/2025 15,68 15,61 -0,45% 15,49 15,75 15,61 15,57 15,61 2.878 48.107.622
24/7/2025 15,87 15,68 -1,88% 15,56 15,87 15,64 15,67 15,68 2.950 52.960.735
23/7/2025 15,63 15,98 +1,98% 15,56 15,98 15,83 15,95 15,98 2.819 54.264.469
22/7/2025 15,68 15,67 +0,19% 15,58 15,81 15,68 15,61 15,67 3.251 62.993.615
21/7/2025 15,69 15,64 -0,06% 15,57 15,86 15,68 15,64 15,65 3.919 69.154.483
18/7/2025 15,99 15,65 -2,31% 15,63 16,00 15,78 15,65 15,69 3.899 75.493.859
17/7/2025 16,00 16,02 +0,13% 15,88 16,10 15,97 16,00 16,02 2.912 54.332.852
16/7/2025 16,12 16,00 -0,93% 15,92 16,18 16,01 15,99 16,00 3.738 66.967.308
15/7/2025 16,11 16,15 +0,44% 15,91 16,32 16,07 16,13 16,15 4.273 66.473.274
14/7/2025 16,01 16,08 +0,19% 15,95 16,16 16,05 16,08 16,15 4.120 70.131.966
11/7/2025 16,05 16,05 -0,68% 15,92 16,12 16,00 16,02 16,05 4.127 65.769.700
10/7/2025 16,00 16,16 -1,46% 15,98 16,19 16,10 16,13 16,16 4.155 75.120.393
9/7/2025 16,53 16,40 -1,32% 16,34 16,55 16,40 16,36 16,40 3.377 64.137.550
8/7/2025 16,48 16,62 +0,91% 16,41 16,62 16,48 16,47 16,62 3.351 60.300.439
7/7/2025 16,70 16,47 -1,61% 16,45 16,77 16,58 16,46 16,47 5.286 79.881.510
4/7/2025 16,72 16,74 -0,36% 16,61 16,79 16,71 16,71 16,74 3.808 70.139.654
3/7/2025 16,38 16,80 +3,07% 16,36 16,87 16,65 16,79 16,80 4.022 79.651.803
2/7/2025 16,66 16,30 -1,57% 16,16 16,70 16,41 16,30 16,33 5.369 89.334.516
1/7/2025 16,58 16,56 -1,49% 16,56 16,98 16,67 16,56 16,68 5.126 99.855.003
30/6/2025 16,60 16,81 +0,78% 16,49 16,82 16,69 16,81 16,82 4.946 88.986.759
27/6/2025 16,49 16,68 +0,79% 16,33 16,68 16,54 16,56 16,68 3.086 58.894.892
26/6/2025 16,42 16,55 +1,10% 16,24 16,55 16,44 16,51 16,55 2.981 62.631.643
25/6/2025 16,51 16,37 -1,27% 16,37 16,65 16,51 16,37 16,44 3.196 65.112.752
24/6/2025 16,53 16,58 +1,10% 16,50 16,80 16,65 16,58 16,59 3.807 72.115.279
23/6/2025 16,60 16,40 -1,15% 16,26 16,62 16,43 16,40 16,42 5.043 83.029.047
20/6/2025 16,63 16,59 -1,19% 16,49 16,73 16,60 16,58 16,59 8.537 79.038.970
18/6/2025 16,83 16,79 0,00% 16,67 16,94 16,82 16,78 16,79 3.645 73.229.836
17/6/2025 16,60 16,79 +1,14% 16,56 16,86 16,77 16,79 16,84 4.463 82.681.021
16/6/2025 16,30 16,60 +2,15% 16,29 16,74 16,61 16,60 16,64 5.555 100.216.187
13/6/2025 16,20 16,25 -1,69% 16,10 16,45 16,30 16,25 16,27 4.555 68.437.061
12/6/2025 16,27 16,53 +0,85% 16,14 16,53 16,41 16,49 16,53 4.255 86.894.376
11/6/2025 15,75 16,39 +3,73% 15,65 16,39 16,05 16,36 16,39 5.136 97.481.956
10/6/2025 15,95 15,80 +0,32% 15,77 16,04 15,88 15,79 15,80 3.961 70.955.276
9/6/2025 15,98 15,75 -1,50% 15,55 16,03 15,76 15,75 15,81 6.503 97.253.384
6/6/2025 16,00 15,99 +0,38% 15,85 16,05 15,94 15,99 16,00 4.309 80.722.198
5/6/2025 16,48 15,93 -2,81% 15,90 16,50 16,14 15,91 15,93 5.262 100.817.317
4/6/2025 16,50 16,39 -0,67% 16,37 16,79 16,60 16,38 16,39 5.536 127.003.911
3/6/2025 16,38 16,50 +1,73% 16,21 16,53 16,38 16,49 16,50 5.396 100.685.366
2/6/2025 16,30 16,22 +0,31% 16,20 16,50 16,28 16,22 16,26 7.762 118.340.446
30/5/2025 16,15 16,17 +0,19% 15,84 16,21 16,03 16,15 16,17 4.894 92.994.326
29/5/2025 16,13 16,14 +0,62% 16,03 16,35 16,16 16,09 16,14 4.333 91.237.018
28/5/2025 16,10 16,04 -0,06% 15,50 16,32 16,15 16,04 16,09 4.992 104.164.283
27/5/2025 15,80 16,05 +2,10% 15,79 16,23 16,04 16,05 16,06 5.741 119.040.550
26/5/2025 15,64 15,72 +0,45% 15,50 15,84 15,65 15,72 15,73 5.290 90.276.702
23/5/2025 15,40 15,65 +1,23% 15,00 15,69 15,43 15,63 15,65 5.108 92.125.995
22/5/2025 15,41 15,46 +0,85% 15,34 15,69 15,50 15,46 15,48 5.213 95.896.532
21/5/2025 15,65 15,33 -2,04% 15,28 15,67 15,44 15,33 15,36 5.007 80.449.264
20/5/2025 15,60 15,65 +0,51% 15,46 15,70 15,57 15,65 15,68 5.313 84.654.448
19/5/2025 15,37 15,57 +1,10% 15,33 15,66 15,55 15,55 15,57 6.325 100.429.568
16/5/2025 15,35 15,40 0,00% 15,19 15,43 15,31 15,37 15,40 4.645 87.893.124
15/5/2025 15,21 15,40 +1,58% 15,21 15,53 15,38 15,38 15,40 5.485 94.233.943
14/5/2025 15,20 15,16 -0,39% 15,00 15,38 15,27 15,16 15,27 4.674 85.977.383
13/5/2025 14,92 15,22 +2,35% 14,90 15,25 15,13 15,19 15,22 5.083 99.504.409
12/5/2025 15,16 14,87 -1,26% 14,79 15,26 14,91 14,87 14,88 6.912 110.315.081
9/5/2025 15,02 15,06 +0,13% 14,82 15,33 15,10 15,06 15,12 6.709 139.380.304
8/5/2025 14,81 15,04 +15,34% 14,64 15,28 15,03 15,04 15,05 10.744 322.976.177
7/5/2025 13,34 13,04 -1,21% 12,95 13,36 13,10 12,99 13,04 6.609 113.738.361
6/5/2025 13,33 13,20 -0,68% 13,12 13,40 13,21 13,20 13,27 5.259 69.691.747
5/5/2025 13,49 13,29 -1,19% 13,25 13,58 13,41 13,26 13,29 5.948 85.241.127
2/5/2025 13,74 13,45 -0,37% 13,42 13,75 13,56 13,45 13,50 6.927 95.484.658
29/4/2025 13,38 13,50 +1,50% 13,34 13,64 13,52 13,50 13,56 4.042 64.893.780
28/4/2025 13,40 13,30 -0,30% 13,30 13,57 13,39 13,30 13,35 5.113 79.160.391
25/4/2025 13,37 13,34 -0,45% 13,29 13,52 13,38 13,34 13,39 3.907 73.110.936
24/4/2025 13,20 13,40 +1,82% 13,17 13,45 13,33 13,38 13,40 4.435 65.483.102
23/4/2025 12,82 13,16 +3,87% 12,60 13,22 13,10 13,15 13,16 5.060 86.616.661
22/4/2025 12,73 12,67 -1,02% 12,60 12,84 12,72 12,67 12,75 6.164 72.282.054
17/4/2025 12,84 12,80 -0,39% 12,61 12,90 12,78 12,77 12,80 3.576 48.574.403
16/4/2025 12,70 12,85 +0,94% 12,68 12,95 12,78 12,73 12,85 3.967 62.351.003
15/4/2025 12,73 12,73 +0,32% 12,69 12,84 12,77 12,73 12,74 4.334 60.556.797
14/4/2025 12,75 12,69 +0,40% 12,59 12,83 12,72 12,69 12,75 4.699 66.885.926
11/4/2025 12,55 12,64 +1,77% 12,46 12,80 12,62 12,64 12,68 3.927 59.771.099
10/4/2025 12,45 12,42 -0,08% 12,17 12,45 12,36 12,38 12,42 4.206 57.145.693
9/4/2025 11,93 12,43 +3,58% 11,82 12,61 12,20 12,43 12,49 5.330 78.908.213
8/4/2025 12,48 12,00 -2,83% 11,91 12,54 12,13 11,99 12,00 6.360 96.234.698
7/4/2025 12,41 12,35 -2,06% 12,15 12,67 12,35 12,35 12,40 7.363 108.764.474
4/4/2025 12,65 12,61 -1,33% 12,34 12,66 12,49 12,61 12,62 5.922 93.014.507
3/4/2025 12,43 12,78 +1,91% 12,38 12,87 12,71 12,75 12,78 4.909 77.505.108
2/4/2025 12,46 12,54 +0,88% 12,35 12,54 12,45 12,52 12,54 4.181 55.759.676
1/4/2025 12,50 12,43 -1,89% 12,39 12,66 12,51 12,43 12,45 5.697 79.307.021
31/3/2025 12,84 12,67 -1,40% 12,58 12,85 12,67 12,67 12,69 7.231 105.619.175
28/3/2025 13,10 12,85 -1,46% 12,80 13,10 12,90 12,85 12,89 4.757 77.022.147
27/3/2025 13,08 13,04 -0,84% 12,97 13,17 13,05 13,03 13,04 3.754 61.182.306
26/3/2025 12,99 13,15 +1,78% 12,90 13,15 13,07 13,13 13,15 3.968 62.295.633
25/3/2025 12,71 12,92 +2,30% 12,32 13,27 12,99 12,92 12,93 6.076 100.819.066
24/3/2025 12,54 12,63 +0,88% 12,47 12,73 12,61 12,62 12,63 6.030 96.811.534
21/3/2025 12,35 12,52 +1,05% 12,35 12,59 12,49 12,52 12,53 5.539 93.101.281
20/3/2025 12,40 12,39 -0,64% 12,24 12,48 12,35 12,35 12,39 5.639 83.564.679
19/3/2025 12,34 12,47 +1,46% 12,24 12,50 12,40 12,46 12,47 4.793 64.516.958
18/3/2025 12,35 12,29 +0,08% 12,22 12,40 12,32 12,29 12,34 4.504 62.540.524
17/3/2025 12,20 12,28 +1,74% 12,14 12,40 12,28 12,28 12,34 6.380 85.916.814
14/3/2025 11,72 12,07 +3,78% 11,70 12,20 12,01 12,07 12,10 5.932 82.979.651
13/3/2025 11,50 11,63 +1,84% 11,40 11,71 11,58 11,63 11,66 4.750 58.243.044
12/3/2025 11,47 11,42 -0,52% 11,34 11,59 11,43 11,42 11,43 5.737 77.369.918
11/3/2025 11,53 11,48 0,00% 11,27 11,56 11,39 11,46 11,48 9.013 112.728.876
10/3/2025 11,69 11,48 -2,21% 11,42 11,72 11,49 11,48 11,50 9.936 138.822.336

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.